Pre-market
⌘K
Sign in Sign up

ISRG Options Strategy Builder

2256 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
ISRG 401.25
Expected move by Sep 25 ±$12.12 ±3.0% $389.13 – $413.37 90%: $375.45 – $427.05
What's your view on ISRG?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
172 contracts 109 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 0.99 321% 207.40 216.10 $190.00 0.00 8.60 - - 0 0
0 0 0.99 303% 197.50 206.10 $200.00 0.00 6.80 326% -0.01 0 0
0 0 0.99 283% 187.50 196.10 $210.00 0.00 8.60 305% -0.02 0 0
0 0 0.99 273% 177.70 186.20 $220.00 0.00 8.60 286% -0.02 0 0
0 0 0.99 249% 167.50 176.20 $230.00 0.00 8.50 267% -0.02 0 0
0 0 0.99 231% 157.50 166.20 $240.00 0.00 8.50 249% -0.02 0 0
0 0 0.98 220% 147.70 156.20 $250.00 0.00 8.60 235% -0.02 0 0
0 0 0.98 204% 137.70 146.20 $260.00 0.00 8.50 219% -0.02 3 12
0 6 0.98 188% 127.70 136.20 $270.00 0.00 5.50 203% -0.02 0 0
0 6 0.98 180% 122.70 131.20 $275.00 0.00 8.50 195% -0.02 0 0
0 0 0.98 173% 117.70 126.20 $280.00 0.00 8.10 182% -0.02 0 0
0 6 0.98 166% 112.70 121.20 $285.00 0.00 7.00 178% -0.03 0 0
0 6 0.98 158% 107.70 116.20 $290.00 0.00 7.00 195% -0.05 0 0
0 0 0.98 154% 102.80 111.20 $295.00 0.00 6.80 161% -0.03 0 0
0 0 0.98 136% 97.50 106.10 $300.00 0.00 5.70 153% -0.03 0 0
0 0 0.98 135% 92.60 101.20 $305.00 0.00 6.80 175% -0.06 2 2
0 0 0.96 151% 91.40 98.70 $307.50 0.00 6.80 - - 0 0
0 0 0.97 136% 88.30 95.90 $310.00 0.00 5.30 116% -0.01 3 14
0 0 0.97 129% 85.30 93.70 $312.50 0.00 6.80 138% -0.04 0 0
0 0 0.96 132% 83.80 90.70 $315.00 0.00 5.30 143% -0.05 2 11
0 0 0.97 124% 80.50 88.70 $317.50 0.00 6.80 134% -0.04 0 0
2 2 0.96 131% 79.10 85.90 $320.00 0.00 5.30 106% -0.02 1 17
0 0 0.95 129% 76.40 83.70 $322.50 0.00 5.10 119% -0.04 0 0
15 29 0.99 86% 73.00 80.00 $325.00 0.00 5.00 92% -0.01 1 40
0 0 0.97 107% 70.60 78.40 $327.50 0.00 5.30 149% -0.09 3 3
2 1 0.96 108% 69.10 75.20 $330.00 0.00 0.25 106% -0.04 6 22
0 0 0.97 100% 65.30 73.70 $332.50 0.00 5.10 105% -0.04 0 0
1 2 0.95 108% 63.90 71.00 $335.00 0.00 5.10 136% -0.09 1 18
0 0 0.94 107% 61.40 68.70 $337.50 0.00 1.65 98% -0.04 0 0
0 0 0.95 101% 58.90 66.00 $340.00 0.00 1.70 125% -0.09 4 54
0 0 0.94 99% 56.60 63.40 $342.50 0.00 5.30 92% -0.05 2 3
0 0 0.91 109% 55.60 61.20 $345.00 0.00 0.20 86% -0.04 27 64
0 0 0.93 95% 51.70 58.70 $347.50 0.00 5.10 86% -0.05 2 2
8 2 0.91 100% 50.60 56.00 $350.00 0.05 0.80 72% -0.03 1 71
0 0 0.93 86% 46.70 53.50 $352.50 0.00 1.05 99% -0.10 0 0
150 1 0.92 86% 44.80 51.00 $355.00 0.00 1.00 74% -0.05 1 33
0 20 0.92 80% 41.70 48.80 $357.50 0.00 5.10 98% -0.12 1 13
12 1 0.92 75% 39.20 46.10 $360.00 0.00 4.50 90% -0.12 14 201
3 21 0.97 53% 35.20 43.20 $362.50 0.00 1.90 59% -0.05 1 24
18 4 0.92 66% 34.30 40.80 $365.00 0.10 0.45 50% -0.03 4 23
3 1 0.97 46% 31.80 36.50 $367.50 0.00 0.40 46% -0.03 0 0
49 6 0.90 62% 30.30 35.20 $370.00 0.05 0.40 42% -0.03 14 108
9 5 0.92 51% 26.90 32.60 $372.50 0.10 0.85 45% -0.06 1 7
36 1 0.86 61% 26.10 30.50 $375.00 0.05 0.80 41% -0.06 12 26
4 2 0.89 49% 22.10 28.10 $377.50 0.00 1.05 39% -0.06 8 10
65 9 0.89 43% 19.50 25.40 $380.00 0.00 1.50 38% -0.08 292 45
40 4 0.84 47% 18.20 23.20 $382.50 0.75 1.40 40% -0.12 9 17
101 5 0.83 43% 15.50 20.90 $385.00 0.85 1.45 37% -0.14 47 55
6 1 0.80 40% 12.80 19.00 $387.50 1.35 2.20 39% -0.19 39 15
55 7 0.73 45% 11.10 18.30 $390.00 0.60 3.70 37% -0.23 40 33
54 8 0.71 41% 9.20 15.30 $392.50 2.10 2.90 35% -0.27 11 13
72 26 0.65 43% 7.50 14.30 $395.00 2.90 4.20 37% -0.33 178 53
38 14 0.60 39% 4.60 13.00 $397.50 3.40 6.10 38% -0.40 8 0
206 53 0.54 40% 5.80 9.30 $400.00 4.30 7.20 38% -0.46 6 14
12 17 0.48 39% 5.40 7.10 $402.50 5.60 9.90 42% -0.52 0 0
190 129 0.42 38% 4.30 5.60 $405.00 7.00 9.90 38% -0.58 2 2
15 4 0.37 39% 3.20 5.00 $407.50 5.30 12.40 30% -0.68 0 0
39 105 0.31 37% 2.90 3.30 $410.00 8.30 14.00 34% -0.72 3 1
6 15 0.26 38% 1.60 3.30 $412.50 9.30 15.20 27% -0.82 0 0
79 207 0.22 40% 1.70 2.60 $415.00 11.10 17.40 26% -0.89 2 0
0 5 0.17 38% 0.90 2.05 $417.50 14.00 19.70 30% -0.89 0 0
36 167 0.13 38% 0.85 1.35 $420.00 15.60 21.60 - - 1 0
0 3 0.10 37% 0.45 1.10 $422.50 17.90 24.30 - - 0 0
7 96 0.08 38% 0.30 0.90 $425.00 19.60 27.30 - - 0 0
0 0 - - 0.00 5.40 $427.50 21.90 29.10 - - 0 0
269 20 0.04 37% 0.00 0.90 $430.00 24.20 32.10 - - 1 0
0 0 - - 0.00 0.80 $432.50 27.90 34.30 - - 0 0
40 2 0.17 75% 0.00 2.80 $435.00 29.10 36.70 - - 0 0
0 0 - - 0.00 6.10 $437.50 31.60 40.10 - - 0 0
104 3 0.10 66% 0.00 6.90 $440.00 35.30 42.20 0% -1.00 1 0
0 0 - - 0.00 6.10 $442.50 37.30 44.60 - - 0 0
15 4 0.07 64% 0.00 5.30 $445.00 39.00 47.20 - - 0 0
0 0 - - 0.00 6.70 $447.50 41.50 49.50 - - 0 0
19 5 0.06 69% 0.00 0.70 $450.00 44.00 51.70 - - 0 0
1 1 0.06 74% 0.00 5.90 $455.00 49.00 57.00 - - 0 0
8 1 0.13 109% 0.00 0.70 $460.00 54.00 62.20 - - 0 0
4 20 0.05 84% 0.00 1.00 $465.00 59.00 67.20 - - 0 0
47 1 0.05 88% 0.00 20.00 $470.00 64.00 71.90 - - 0 0
0 0 0.05 95% 0.00 6.10 $475.00 69.00 77.20 - - 0 0
0 0 0.05 98% 0.00 6.80 $480.00 74.00 82.20 - - 0 0
37 1 0.05 102% 0.00 5.30 $485.00 79.00 87.20 - - 0 0
0 0 0.04 107% 0.00 8.30 $490.00 84.00 91.20 - - 0 0
0 0 0.04 111% 0.00 6.90 $495.00 89.30 97.20 - - 0 0
6 4 0.04 116% 0.00 3.50 $500.00 94.00 101.50 - - 0 0
0 0 0.04 120% 0.00 5.90 $505.00 99.00 107.20 - - 0 0
1 1 0.04 125% 0.00 5.90 $510.00 104.00 112.30 - - 0 0